Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (TSX: FEC )

8.530 -0.170 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.210 3.210 3.210 0 -0.03(-0.93%)
Dec 30, 2020 3.230 3.420 3.200 3.240 295,404 +0.01(+0.31%)
Dec 29, 2020 3.230 3.380 3.170 3.230 227,150 +0.00(+0.00%)
Dec 24, 2020 3.230 3.230 3.230 0 -0.05(-1.52%)
Dec 23, 2020 3.090 3.290 3.090 3.280 303,986 +0.20(+6.49%)
Dec 22, 2020 3.220 3.330 3.060 3.080 311,854 -0.14(-4.35%)
Dec 21, 2020 3.410 3.460 3.170 3.220 487,246 -0.39(-10.80%)
Dec 18, 2020 3.560 3.700 3.470 3.610 334,142 +0.06(+1.69%)
Dec 17, 2020 3.320 3.590 3.280 3.550 457,616 +0.23(+6.93%)
Dec 16, 2020 3.450 3.480 3.290 3.320 212,725 -0.11(-3.21%)
Dec 15, 2020 3.410 3.590 3.380 3.430 486,024 +0.03(+0.88%)
Dec 14, 2020 3.530 3.620 3.330 3.400 494,169 -0.07(-2.02%)
Dec 11, 2020 3.440 3.500 3.380 3.470 287,918 +0.03(+0.87%)
Dec 10, 2020 3.200 3.530 3.190 3.440 587,332 +0.22(+6.83%)
Dec 09, 2020 3.370 3.410 3.120 3.220 725,649 -0.07(-2.13%)
Dec 08, 2020 3.010 3.330 3.010 3.290 517,724 +0.26(+8.58%)
Dec 07, 2020 3.020 3.150 2.950 3.030 598,882 -0.04(-1.30%)
Dec 04, 2020 2.730 3.160 2.730 3.070 588,790 +0.37(+13.70%)
Dec 03, 2020 2.740 2.780 2.660 2.700 301,613 -0.02(-0.74%)
Dec 02, 2020 2.560 2.830 2.560 2.720 725,305 +0.21(+8.37%)
Dec 01, 2020 2.850 2.940 2.460 2.510 996,730 -0.28(-10.04%)
Nov 30, 2020 3.360 3.360 2.790 2.790 2,259,443 -0.48(-14.68%)
Nov 27, 2020 3.060 3.320 3.060 3.270 337,541 +0.15(+4.81%)
Nov 26, 2020 3.100 3.170 3.050 3.120 157,956 +0.02(+0.65%)
Nov 25, 2020 3.200 3.210 2.980 3.100 300,344 +0.09(+2.99%)
Nov 24, 2020 3.060 3.270 2.940 3.010 687,772 +0.11(+3.79%)
Nov 23, 2020 2.500 2.920 2.500 2.900 363,226 +0.41(+16.47%)
Nov 20, 2020 2.670 2.670 2.460 2.490 85,310 -0.07(-2.73%)
Nov 19, 2020 2.440 2.580 2.410 2.560 137,916 +0.10(+4.07%)
Nov 18, 2020 2.500 2.660 2.460 2.460 220,091 -0.01(-0.40%)
Nov 17, 2020 2.370 2.500 2.340 2.470 164,623 +0.06(+2.49%)
Nov 16, 2020 2.250 2.440 2.240 2.410 269,859 +0.24(+11.06%)
Nov 13, 2020 2.110 2.190 2.110 2.170 78,790 +0.05(+2.36%)
Nov 12, 2020 2.240 2.260 2.110 2.120 122,703 -0.15(-6.61%)
Nov 11, 2020 2.400 2.430 2.230 2.270 210,242 -0.10(-4.22%)
Nov 10, 2020 2.360 2.390 2.290 2.370 126,747 +0.04(+1.72%)
Nov 09, 2020 2.160 2.420 2.160 2.330 711,345 +0.26(+12.56%)
Nov 06, 2020 2.160 2.160 2.020 2.070 123,439 -0.02(-0.96%)
Nov 05, 2020 2.010 2.100 2.010 2.090 137,260 +0.06(+2.96%)
Nov 04, 2020 2.350 2.350 2.030 2.030 145,998 -0.20(-8.97%)
Nov 03, 2020 2.230 2.310 2.200 2.230 91,473 +0.01(+0.45%)
Nov 02, 2020 2.150 2.240 2.100 2.220 119,781 +0.07(+3.26%)
Oct 30, 2020 2.080 2.150 2.030 2.150 122,241 +0.10(+4.88%)
Oct 29, 2020 2.050 2.150 2.030 2.050 82,622 -0.01(-0.49%)
Oct 28, 2020 2.070 2.090 2.010 2.060 123,627 -0.10(-4.63%)
Oct 27, 2020 2.210 2.210 2.140 2.160 87,040 -0.02(-0.92%)
Oct 26, 2020 2.250 2.250 2.140 2.180 127,322 -0.11(-4.80%)
Oct 23, 2020 2.370 2.430 2.290 2.290 124,825 -0.07(-2.97%)
Oct 22, 2020 2.250 2.380 2.240 2.360 166,075 +0.12(+5.36%)
Oct 21, 2020 2.220 2.300 2.200 2.240 115,247 +0.02(+0.90%)
Oct 20, 2020 2.260 2.280 2.200 2.220 183,355 -0.02(-0.89%)
Oct 19, 2020 2.290 2.320 2.220 2.240 120,131 -0.04(-1.75%)
Oct 16, 2020 2.170 2.310 2.170 2.280 141,046 +0.05(+2.24%)
Oct 15, 2020 2.200 2.230 2.110 2.230 138,872 +0.02(+0.90%)
Oct 14, 2020 2.190 2.270 2.190 2.210 96,428 -0.02(-0.90%)
Oct 13, 2020 2.280 2.310 2.200 2.230 67,289 -0.04(-1.76%)
Oct 09, 2020 2.270 2.270 2.270 0 -0.06(-2.58%)
Oct 08, 2020 2.170 2.360 2.170 2.330 166,963 +0.13(+5.91%)
Oct 07, 2020 2.300 2.300 2.180 2.200 161,228 -0.06(-2.65%)
Oct 06, 2020 2.400 2.500 2.240 2.260 262,042 -0.12(-5.04%)
Oct 05, 2020 2.220 2.380 2.220 2.380 95,571 +0.25(+11.74%)
Oct 02, 2020 2.130 2.170 2.040 2.130 154,216 -0.04(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.